Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-09-29)Premium Content

Mellanox Technologies Ltd (MLNX)
As of Oct 17 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MLNX 171020C00035000 C 10/20/17 35.0 7.60 9.90
MLNX 171020C00036000 C 10/20/17 36.0 6.80 9.00
MLNX 171020C00037000 C 10/20/17 37.0 5.60 7.90
MLNX 171020C00038000 C 10/20/17 38.0 4.60 7.00
MLNX 171020C00039000 C 10/20/17 39.0 4.20 6.90
MLNX 171020C00040000 C 10/20/17 40.0 3.00 4.60
MLNX 171020C00041000 C 10/20/17 41.0 2.30 3.70
MLNX 171020C00042000 C 10/20/17 42.0 1.35 2.65
MLNX 171020C00043000 C 10/20/17 43.0 0.55 1.00
MLNX 171020C00044000 C 10/20/17 44.0 0.15 0.40
MLNX 171020C00045000 C 10/20/17 45.0 0.00 0.20
MLNX 171020C00046000 C 10/20/17 46.0 0.00 0.75
MLNX 171020C00047000 C 10/20/17 47.0 0.00 0.75
MLNX 171020C00048000 C 10/20/17 48.0 0.00 0.75
MLNX 171020C00049000 C 10/20/17 49.0 0.00 0.75
MLNX 171020C00050000 C 10/20/17 50.0 0.00 0.75
MLNX 171020C00052500 C 10/20/17 52.5 0.00 0.75
MLNX 171020C00055000 C 10/20/17 55.0 0.00 0.75
MLNX 171020C00060000 C 10/20/17 60.0 0.00 0.75
MLNX 171020P00035000 P 10/20/17 35.0 0.00 0.75
MLNX 171020P00036000 P 10/20/17 36.0 0.00 0.75
MLNX 171020P00037000 P 10/20/17 37.0 0.00 0.75
MLNX 171020P00038000 P 10/20/17 38.0 0.00 0.75
MLNX 171020P00039000 P 10/20/17 39.0 0.00 0.75
MLNX 171020P00040000 P 10/20/17 40.0 0.00 0.75
MLNX 171020P00041000 P 10/20/17 41.0 0.00 0.75
MLNX 171020P00042000 P 10/20/17 42.0 0.00 0.75
MLNX 171020P00043000 P 10/20/17 43.0 0.10 0.30
MLNX 171020P00044000 P 10/20/17 44.0 0.60 0.90
MLNX 171020P00045000 P 10/20/17 45.0 1.20 2.10
MLNX 171020P00046000 P 10/20/17 46.0 2.10 3.50
MLNX 171020P00047000 P 10/20/17 47.0 2.85 4.10
MLNX 171020P00048000 P 10/20/17 48.0 4.10 5.30
MLNX 171020P00049000 P 10/20/17 49.0 4.20 6.40
MLNX 171020P00050000 P 10/20/17 50.0 5.10 7.40
MLNX 171020P00052500 P 10/20/17 52.5 7.20 10.00
MLNX 171020P00055000 P 10/20/17 55.0 10.20 13.30
MLNX 171020P00060000 P 10/20/17 60.0 15.20 18.10
MLNX 171117C00035000 C 11/17/17 35.0 7.50 10.00
MLNX 171117C00036000 C 11/17/17 36.0 7.30 8.60
MLNX 171117C00037000 C 11/17/17 37.0 6.40 7.40
MLNX 171117C00038000 C 11/17/17 38.0 5.80 6.30
MLNX 171117C00039000 C 11/17/17 39.0 4.80 5.50
MLNX 171117C00040000 C 11/17/17 40.0 4.20 4.70
MLNX 171117C00041000 C 11/17/17 41.0 3.50 3.80
MLNX 171117C00042000 C 11/17/17 42.0 2.85 3.20
MLNX 171117C00043000 C 11/17/17 43.0 2.25 2.55
MLNX 171117C00044000 C 11/17/17 44.0 1.80 2.05
MLNX 171117C00045000 C 11/17/17 45.0 1.40 1.60
MLNX 171117C00046000 C 11/17/17 46.0 1.00 1.25
MLNX 171117C00047000 C 11/17/17 47.0 0.70 0.95
MLNX 171117C00048000 C 11/17/17 48.0 0.55 0.75
MLNX 171117C00049000 C 11/17/17 49.0 0.40 0.55
MLNX 171117C00050000 C 11/17/17 50.0 0.25 0.45
MLNX 171117C00052500 C 11/17/17 52.5 0.10 0.25
MLNX 171117C00055000 C 11/17/17 55.0 0.00 0.50
MLNX 171117C00057500 C 11/17/17 57.5 0.00 0.50
MLNX 171117C00060000 C 11/17/17 60.0 0.00 0.50
MLNX 171117C00065000 C 11/17/17 65.0 0.00 0.50
MLNX 171117C00070000 C 11/17/17 70.0 0.00 0.50
MLNX 171117P00035000 P 11/17/17 35.0 0.05 0.20
MLNX 171117P00036000 P 11/17/17 36.0 0.10 0.25
MLNX 171117P00037000 P 11/17/17 37.0 0.15 0.35
MLNX 171117P00038000 P 11/17/17 38.0 0.25 0.50
MLNX 171117P00039000 P 11/17/17 39.0 0.40 0.60
MLNX 171117P00040000 P 11/17/17 40.0 0.60 0.85
MLNX 171117P00041000 P 11/17/17 41.0 0.85 1.10
MLNX 171117P00042000 P 11/17/17 42.0 1.30 1.65
MLNX 171117P00043000 P 11/17/17 43.0 1.70 2.05
MLNX 171117P00044000 P 11/17/17 44.0 2.20 2.55
MLNX 171117P00045000 P 11/17/17 45.0 2.80 3.20
MLNX 171117P00046000 P 11/17/17 46.0 3.30 3.70
MLNX 171117P00047000 P 11/17/17 47.0 4.00 4.50
MLNX 171117P00048000 P 11/17/17 48.0 4.80 5.30
MLNX 171117P00049000 P 11/17/17 49.0 5.50 6.10
MLNX 171117P00050000 P 11/17/17 50.0 6.40 7.40
MLNX 171117P00052500 P 11/17/17 52.5 8.50 9.90
MLNX 171117P00055000 P 11/17/17 55.0 10.20 12.30
MLNX 171117P00057500 P 11/17/17 57.5 12.00 15.60
MLNX 171117P00060000 P 11/17/17 60.0 15.00 18.60
MLNX 171117P00065000 P 11/17/17 65.0 20.60 24.00
MLNX 171117P00070000 P 11/17/17 70.0 25.00 27.70
MLNX 171215C00027000 C 12/15/17 27.0 15.30 18.30
MLNX 171215C00028000 C 12/15/17 28.0 14.30 17.10
MLNX 171215C00029000 C 12/15/17 29.0 12.90 17.00
MLNX 171215C00030000 C 12/15/17 30.0 12.30 15.20
MLNX 171215C00031000 C 12/15/17 31.0 11.20 14.90
MLNX 171215C00032000 C 12/15/17 32.0 10.00 13.20
MLNX 171215C00033000 C 12/15/17 33.0 8.80 12.60
MLNX 171215C00034000 C 12/15/17 34.0 9.00 10.50
MLNX 171215C00035000 C 12/15/17 35.0 8.60 9.30
MLNX 171215C00036000 C 12/15/17 36.0 7.40 8.50
MLNX 171215C00037000 C 12/15/17 37.0 6.70 7.30
MLNX 171215C00038000 C 12/15/17 38.0 5.80 6.40
MLNX 171215C00039000 C 12/15/17 39.0 4.80 5.70
MLNX 171215C00040000 C 12/15/17 40.0 4.50 4.80
MLNX 171215C00041000 C 12/15/17 41.0 3.70 4.10
MLNX 171215C00042000 C 12/15/17 42.0 3.20 3.50
MLNX 171215C00043000 C 12/15/17 43.0 2.60 2.85
MLNX 171215C00044000 C 12/15/17 44.0 2.15 2.35
MLNX 171215C00045000 C 12/15/17 45.0 1.70 1.90
MLNX 171215C00046000 C 12/15/17 46.0 1.35 1.55
MLNX 171215C00047000 C 12/15/17 47.0 1.05 1.25
MLNX 171215C00048000 C 12/15/17 48.0 0.80 1.00
MLNX 171215C00049000 C 12/15/17 49.0 0.60 0.80
MLNX 171215C00050000 C 12/15/17 50.0 0.50 0.60
MLNX 171215C00052500 C 12/15/17 52.5 0.20 0.35
MLNX 171215C00055000 C 12/15/17 55.0 0.10 0.20
MLNX 171215C00057500 C 12/15/17 57.5 0.00 0.50
MLNX 171215C00060000 C 12/15/17 60.0 0.00 0.50
MLNX 171215C00065000 C 12/15/17 65.0 0.00 0.50
MLNX 171215C00070000 C 12/15/17 70.0 0.00 0.50
MLNX 171215C00075000 C 12/15/17 75.0 0.00 0.50
MLNX 171215P00027000 P 12/15/17 27.0 0.00 0.50
MLNX 171215P00028000 P 12/15/17 28.0 0.00 0.50
MLNX 171215P00029000 P 12/15/17 29.0 0.00 0.50
MLNX 171215P00030000 P 12/15/17 30.0 0.00 0.50
MLNX 171215P00031000 P 12/15/17 31.0 0.00 0.50
MLNX 171215P00032000 P 12/15/17 32.0 0.00 0.60
MLNX 171215P00033000 P 12/15/17 33.0 0.05 0.20
MLNX 171215P00034000 P 12/15/17 34.0 0.10 0.25
MLNX 171215P00035000 P 12/15/17 35.0 0.15 0.30
MLNX 171215P00036000 P 12/15/17 36.0 0.25 0.40
MLNX 171215P00037000 P 12/15/17 37.0 0.35 0.50
MLNX 171215P00038000 P 12/15/17 38.0 0.50 0.65
MLNX 171215P00039000 P 12/15/17 39.0 0.65 0.85
MLNX 171215P00040000 P 12/15/17 40.0 0.90 1.10
MLNX 171215P00041000 P 12/15/17 41.0 1.15 1.40
MLNX 171215P00042000 P 12/15/17 42.0 1.60 1.75
MLNX 171215P00043000 P 12/15/17 43.0 2.00 2.20
MLNX 171215P00044000 P 12/15/17 44.0 2.50 2.70
MLNX 171215P00045000 P 12/15/17 45.0 3.00 3.30
MLNX 171215P00046000 P 12/15/17 46.0 3.70 4.00
MLNX 171215P00047000 P 12/15/17 47.0 4.30 4.60
MLNX 171215P00048000 P 12/15/17 48.0 5.00 5.40
MLNX 171215P00049000 P 12/15/17 49.0 5.80 6.20
MLNX 171215P00050000 P 12/15/17 50.0 6.60 7.20
MLNX 171215P00052500 P 12/15/17 52.5 8.60 10.50
MLNX 171215P00055000 P 12/15/17 55.0 9.60 13.30
MLNX 171215P00057500 P 12/15/17 57.5 12.10 15.30
MLNX 171215P00060000 P 12/15/17 60.0 14.90 17.70
MLNX 171215P00065000 P 12/15/17 65.0 20.30 24.00
MLNX 171215P00070000 P 12/15/17 70.0 25.10 29.00
MLNX 171215P00075000 P 12/15/17 75.0 29.80 32.70
MLNX 180119C00020000 C 01/19/18 20.0 22.60 25.30
MLNX 180119C00023000 C 01/19/18 23.0 18.40 23.00
MLNX 180119C00024000 C 01/19/18 24.0 17.40 22.00
MLNX 180119C00025000 C 01/19/18 25.0 17.80 21.00
MLNX 180119C00026000 C 01/19/18 26.0 15.90 19.60
MLNX 180119C00027000 C 01/19/18 27.0 14.90 18.80
MLNX 180119C00028000 C 01/19/18 28.0 14.20 18.00
MLNX 180119C00029000 C 01/19/18 29.0 13.40 16.40
MLNX 180119C00030000 C 01/19/18 30.0 12.30 15.40
MLNX 180119C00031000 C 01/19/18 31.0 11.30 14.50
MLNX 180119C00032000 C 01/19/18 32.0 10.60 12.30
MLNX 180119C00033000 C 01/19/18 33.0 10.40 11.30
MLNX 180119C00034000 C 01/19/18 34.0 9.20 11.40
MLNX 180119C00035000 C 01/19/18 35.0 8.60 9.50
MLNX 180119C00036000 C 01/19/18 36.0 8.00 8.60
MLNX 180119C00037000 C 01/19/18 37.0 7.20 7.60
MLNX 180119C00038000 C 01/19/18 38.0 6.30 6.80
MLNX 180119C00039000 C 01/19/18 39.0 5.60 5.90
MLNX 180119C00040000 C 01/19/18 40.0 4.80 5.20
MLNX 180119C00041000 C 01/19/18 41.0 4.20 4.50
MLNX 180119C00042000 C 01/19/18 42.0 3.60 3.90
MLNX 180119C00043000 C 01/19/18 43.0 3.00 3.40
MLNX 180119C00044000 C 01/19/18 44.0 2.40 2.85
MLNX 180119C00045000 C 01/19/18 45.0 2.15 2.35
MLNX 180119C00046000 C 01/19/18 46.0 1.75 2.00
MLNX 180119C00047000 C 01/19/18 47.0 1.40 1.60
MLNX 180119C00048000 C 01/19/18 48.0 1.15 1.35
MLNX 180119C00049000 C 01/19/18 49.0 0.90 1.10
MLNX 180119C00050000 C 01/19/18 50.0 0.70 0.90
MLNX 180119C00052500 C 01/19/18 52.5 0.40 0.55
MLNX 180119C00055000 C 01/19/18 55.0 0.20 0.35
MLNX 180119C00057500 C 01/19/18 57.5 0.10 0.25
MLNX 180119C00060000 C 01/19/18 60.0 0.05 0.50
MLNX 180119C00062500 C 01/19/18 62.5 0.05 0.50
MLNX 180119C00065000 C 01/19/18 65.0 0.00 0.50
MLNX 180119C00070000 C 01/19/18 70.0 0.05 0.50
MLNX 180119C00075000 C 01/19/18 75.0 0.00 0.50
MLNX 180119C00080000 C 01/19/18 80.0 0.00 0.50
MLNX 180119P00020000 P 01/19/18 20.0 0.00 0.50
MLNX 180119P00023000 P 01/19/18 23.0 0.00 0.50
MLNX 180119P00024000 P 01/19/18 24.0 0.00 0.50
MLNX 180119P00025000 P 01/19/18 25.0 0.00 0.50
MLNX 180119P00026000 P 01/19/18 26.0 0.00 0.50
MLNX 180119P00027000 P 01/19/18 27.0 0.00 0.50
MLNX 180119P00028000 P 01/19/18 28.0 0.00 0.50
MLNX 180119P00029000 P 01/19/18 29.0 0.00 0.50
MLNX 180119P00030000 P 01/19/18 30.0 0.00 0.50
MLNX 180119P00031000 P 01/19/18 31.0 0.05 0.20
MLNX 180119P00032000 P 01/19/18 32.0 0.10 0.25
MLNX 180119P00033000 P 01/19/18 33.0 0.15 0.30
MLNX 180119P00034000 P 01/19/18 34.0 0.20 0.35
MLNX 180119P00035000 P 01/19/18 35.0 0.30 0.45
MLNX 180119P00036000 P 01/19/18 36.0 0.40 0.55
MLNX 180119P00037000 P 01/19/18 37.0 0.55 0.70
MLNX 180119P00038000 P 01/19/18 38.0 0.70 0.90
MLNX 180119P00039000 P 01/19/18 39.0 0.90 1.15
MLNX 180119P00040000 P 01/19/18 40.0 1.20 1.40
MLNX 180119P00041000 P 01/19/18 41.0 1.45 1.70
MLNX 180119P00042000 P 01/19/18 42.0 1.90 2.10
MLNX 180119P00043000 P 01/19/18 43.0 2.35 2.55
MLNX 180119P00044000 P 01/19/18 44.0 2.85 3.10
MLNX 180119P00045000 P 01/19/18 45.0 3.40 3.60
MLNX 180119P00046000 P 01/19/18 46.0 4.00 4.40
MLNX 180119P00047000 P 01/19/18 47.0 4.60 5.00
MLNX 180119P00048000 P 01/19/18 48.0 5.30 5.80
MLNX 180119P00049000 P 01/19/18 49.0 6.10 6.70
MLNX 180119P00050000 P 01/19/18 50.0 6.80 7.30
MLNX 180119P00052500 P 01/19/18 52.5 9.00 9.60
MLNX 180119P00055000 P 01/19/18 55.0 10.70 12.50
MLNX 180119P00057500 P 01/19/18 57.5 12.80 15.10
MLNX 180119P00060000 P 01/19/18 60.0 14.70 17.20
MLNX 180119P00062500 P 01/19/18 62.5 16.80 20.90
MLNX 180119P00065000 P 01/19/18 65.0 19.00 23.80
MLNX 180119P00070000 P 01/19/18 70.0 24.10 28.80
MLNX 180119P00075000 P 01/19/18 75.0 29.20 33.80
MLNX 180119P00080000 P 01/19/18 80.0 35.30 37.80
MLNX 180316C00025000 C 03/16/18 25.0 16.90 20.30
MLNX 180316C00026000 C 03/16/18 26.0 15.60 20.10
MLNX 180316C00027000 C 03/16/18 27.0 14.80 19.10
MLNX 180316C00028000 C 03/16/18 28.0 13.70 18.20
MLNX 180316C00029000 C 03/16/18 29.0 12.70 17.30
MLNX 180316C00030000 C 03/16/18 30.0 12.40 16.20
MLNX 180316C00031000 C 03/16/18 31.0 12.40 15.40
MLNX 180316C00032000 C 03/16/18 32.0 11.40 14.60
MLNX 180316C00033000 C 03/16/18 33.0 10.00 13.60
MLNX 180316C00034000 C 03/16/18 34.0 9.90 10.80
MLNX 180316C00035000 C 03/16/18 35.0 9.40 10.00
MLNX 180316C00036000 C 03/16/18 36.0 8.50 9.30
MLNX 180316C00037000 C 03/16/18 37.0 7.80 9.30
MLNX 180316C00038000 C 03/16/18 38.0 7.00 7.70
MLNX 180316C00039000 C 03/16/18 39.0 6.20 6.80
MLNX 180316C00040000 C 03/16/18 40.0 5.60 6.20
MLNX 180316C00041000 C 03/16/18 41.0 4.90 5.60
MLNX 180316C00042000 C 03/16/18 42.0 4.30 5.00
MLNX 180316C00043000 C 03/16/18 43.0 3.80 4.50
MLNX 180316C00044000 C 03/16/18 44.0 3.30 3.90
MLNX 180316C00045000 C 03/16/18 45.0 2.85 3.50
MLNX 180316C00046000 C 03/16/18 46.0 2.50 3.10
MLNX 180316C00047000 C 03/16/18 47.0 2.10 2.70
MLNX 180316C00048000 C 03/16/18 48.0 1.70 2.35
MLNX 180316C00049000 C 03/16/18 49.0 1.50 2.05
MLNX 180316C00050000 C 03/16/18 50.0 1.20 1.75
MLNX 180316C00052500 C 03/16/18 52.5 0.75 1.20
MLNX 180316C00055000 C 03/16/18 55.0 0.45 0.80
MLNX 180316C00057500 C 03/16/18 57.5 0.25 0.50
MLNX 180316C00060000 C 03/16/18 60.0 0.15 0.35
MLNX 180316C00065000 C 03/16/18 65.0 0.00 0.75
MLNX 180316P00025000 P 03/16/18 25.0 0.00 0.75
MLNX 180316P00026000 P 03/16/18 26.0 0.00 0.75
MLNX 180316P00027000 P 03/16/18 27.0 0.00 0.75
MLNX 180316P00028000 P 03/16/18 28.0 0.10 0.25
MLNX 180316P00029000 P 03/16/18 29.0 0.15 0.30
MLNX 180316P00030000 P 03/16/18 30.0 0.15 0.35
MLNX 180316P00031000 P 03/16/18 31.0 0.25 0.45
MLNX 180316P00032000 P 03/16/18 32.0 0.30 0.50
MLNX 180316P00033000 P 03/16/18 33.0 0.40 0.60
MLNX 180316P00034000 P 03/16/18 34.0 0.50 0.75
MLNX 180316P00035000 P 03/16/18 35.0 0.60 0.90
MLNX 180316P00036000 P 03/16/18 36.0 0.80 1.15
MLNX 180316P00037000 P 03/16/18 37.0 1.00 1.35
MLNX 180316P00038000 P 03/16/18 38.0 1.20 1.65
MLNX 180316P00039000 P 03/16/18 39.0 1.50 2.00
MLNX 180316P00040000 P 03/16/18 40.0 1.75 2.25
MLNX 180316P00041000 P 03/16/18 41.0 2.10 2.60
MLNX 180316P00042000 P 03/16/18 42.0 2.50 3.00
MLNX 180316P00043000 P 03/16/18 43.0 2.95 3.50
MLNX 180316P00044000 P 03/16/18 44.0 3.40 4.10
MLNX 180316P00045000 P 03/16/18 45.0 4.00 4.50
MLNX 180316P00046000 P 03/16/18 46.0 4.50 5.10
MLNX 180316P00047000 P 03/16/18 47.0 5.20 5.80
MLNX 180316P00048000 P 03/16/18 48.0 5.80 6.50
MLNX 180316P00049000 P 03/16/18 49.0 6.50 7.30
MLNX 180316P00050000 P 03/16/18 50.0 7.20 7.90
MLNX 180316P00052500 P 03/16/18 52.5 9.30 9.90
MLNX 180316P00055000 P 03/16/18 55.0 11.50 12.40
MLNX 180316P00057500 P 03/16/18 57.5 11.90 16.20
MLNX 180316P00060000 P 03/16/18 60.0 14.50 18.50
MLNX 180316P00065000 P 03/16/18 65.0 19.90 23.40

OPRA data is delayed 15 minutes.